Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,437.50 4,550.00 4,412.50 4,475.00 109,964,600 0
15-Mar-2023 4,450.00 4,462.50 4,387.50 4,400.00 97,799,600 0
14-Mar-2023 4,450.00 4,450.00 4,375.00 4,387.50 124,869,200 0
13-Mar-2023 4,512.50 4,525.00 4,437.50 4,500.00 87,385,200 0
10-Mar-2023 4,550.00 4,562.50 4,500.00 4,512.50 72,647,400 0
09-Mar-2023 4,500.00 4,612.50 4,500.00 4,575.00 112,172,600 0
08-Mar-2023 4,425.00 4,437.50 4,400.00 4,437.50 33,221,200 0
07-Mar-2023 4,400.00 4,462.50 4,400.00 4,450.00 45,285,800 0
06-Mar-2023 4,400.00 4,437.50 4,375.00 4,400.00 42,464,200 0
03-Mar-2023 4,437.50 4,450.00 4,375.00 4,375.00 54,989,400 0
02-Mar-2023 4,475.00 4,475.00 4,437.50 4,437.50 49,577,200 0
01-Mar-2023 4,387.50 4,487.50 4,387.50 4,475.00 48,204,200 0
28-Feb-2023 4,500.00 4,500.00 4,387.50 4,387.50 108,313,400 0
27-Feb-2023 4,450.00 4,500.00 4,425.00 4,475.00 48,120,000 0
24-Feb-2023 4,500.00 4,562.50 4,450.00 4,450.00 53,277,000 0
23-Feb-2023 4,425.00 4,500.00 4,400.00 4,475.00 52,724,200 0
22-Feb-2023 4,500.00 4,525.00 4,400.00 4,425.00 92,300,400 0
21-Feb-2023 4,575.00 4,600.00 4,525.00 4,525.00 72,588,200 0
20-Feb-2023 4,637.50 4,662.50 4,562.50 4,575.00 64,976,600 0
17-Feb-2023 4,675.00 4,687.50 4,625.00 4,637.50 27,312,200 0
16-Feb-2023 4,725.00 4,725.00 4,650.00 4,675.00 38,386,000 0
15-Feb-2023 4,725.00 4,737.50 4,637.50 4,712.50 38,279,800 0
14-Feb-2023 4,750.00 4,775.00 4,700.00 4,725.00 48,802,600 0
13-Feb-2023 4,787.50 4,787.50 4,725.00 4,750.00 30,348,000 0
10-Feb-2023 4,762.50 4,762.50 4,712.50 4,762.50 24,979,400 0
09-Feb-2023 4,725.00 4,775.00 4,712.50 4,775.00 56,866,600 0
08-Feb-2023 4,687.50 4,750.00 4,687.50 4,737.50 34,054,800 0
07-Feb-2023 4,675.00 4,700.00 4,625.00 4,687.50 38,887,200 0
06-Feb-2023 4,650.00 4,675.00 4,575.00 4,675.00 38,504,200 0
03-Feb-2023 4,600.00 4,662.50 4,575.00 4,650.00 42,774,000 0
02-Feb-2023 4,587.50 4,600.00 4,525.00 4,550.00 47,100,600 0
01-Feb-2023 4,600.00 4,625.00 4,537.50 4,562.50 58,539,000 0
31-Jan-2023 4,600.00 4,650.00 4,537.50 4,575.00 139,348,400 0
30-Jan-2023 4,775.00 4,775.00 4,625.00 4,650.00 63,021,600 0
27-Jan-2023 4,800.00 4,800.00 4,737.50 4,775.00 89,603,000 0
26-Jan-2023 4,562.50 4,762.50 4,537.50 4,737.50 77,131,800 0
25-Jan-2023 4,600.00 4,625.00 4,525.00 4,537.50 72,962,200 0
24-Jan-2023 4,537.50 4,575.00 4,487.50 4,525.00 28,496,000 0
20-Jan-2023 4,500.00 4,550.00 4,450.00 4,512.50 36,841,800 0
19-Jan-2023 4,450.00 4,487.50 4,412.50 4,475.00 34,502,200 0
18-Jan-2023 4,475.00 4,512.50 4,400.00 4,437.50 42,102,800 0
17-Jan-2023 4,387.50 4,487.50 4,375.00 4,462.50 58,844,000 0
16-Jan-2023 4,350.00 4,400.00 4,337.50 4,387.50 27,930,400 0
13-Jan-2023 4,337.50 4,337.50 4,287.50 4,337.50 31,492,000 0
12-Jan-2023 4,337.50 4,375.00 4,250.00 4,300.00 74,713,600 0
11-Jan-2023 4,362.50 4,362.50 4,212.50 4,250.00 97,985,200 0
10-Jan-2023 4,500.00 4,500.00 4,325.00 4,362.50 66,338,200 0
09-Jan-2023 4,475.00 4,525.00 4,437.50 4,500.00 38,714,400 0
06-Jan-2023 4,487.50 4,525.00 4,437.50 4,450.00 47,075,000 0
05-Jan-2023 4,575.00 4,575.00 4,412.50 4,500.00 91,135,000 0
04-Jan-2023 4,637.50 4,650.00 4,575.00 4,587.50 48,118,400 0
03-Jan-2023 4,600.00 4,650.00 4,575.00 4,637.50 26,463,000 0
02-Jan-2023 4,612.50 4,612.50 4,550.00 4,612.50 13,398,400 0
30-Dec-2022 4,612.50 4,650.00 4,612.50 4,612.50 30,472,400 0
29-Dec-2022 4,612.50 4,625.00 4,575.00 4,612.50 22,647,000 0
28-Dec-2022 4,662.50 4,675.00 4,575.00 4,612.50 26,057,600 0
27-Dec-2022 4,700.00 4,700.00 4,625.00 4,650.00 30,410,200 0
26-Dec-2022 4,675.00 4,700.00 4,637.50 4,662.50 18,889,400 0
23-Dec-2022 4,700.00 4,725.00 4,662.50 4,662.50 30,492,000 0
22-Dec-2022 4,700.00 4,725.00 4,675.00 4,712.50 30,139,000 0
21-Dec-2022 4,750.00 4,750.00 4,662.50 4,675.00 40,936,600 0
20-Dec-2022 4,725.00 4,762.50 4,662.50 4,725.00 37,995,800 0
19-Dec-2022 4,850.00 4,875.00 4,712.50 4,712.50 60,549,800 0
16-Dec-2022 4,700.00 4,900.00 4,675.00 4,900.00 106,781,400 0
15-Dec-2022 4,750.00 4,800.00 4,687.50 4,737.50 45,526,000 0
14-Dec-2022 4,837.50 4,875.00 4,737.50 4,762.50 51,313,400 0
13-Dec-2022 4,800.00 4,825.00 4,750.00 4,825.00 44,457,600 0
12-Dec-2022 4,775.00 4,825.00 4,712.50 4,762.50 36,690,000 0
09-Dec-2022 4,787.50 4,787.50 4,712.50 4,775.00 58,429,600 0
08-Dec-2022 4,750.00 4,775.00 4,637.50 4,750.00 60,297,600 0
07-Dec-2022 4,775.00 4,800.00 4,687.50 4,750.00 74,967,200 0
06-Dec-2022 4,850.00 4,850.00 4,750.00 4,775.00 80,960,600 0
05-Dec-2022 4,875.00 4,912.50 4,825.00 4,875.00 46,350,800 0
02-Dec-2022 4,825.00 4,875.00 4,775.00 4,875.00 74,888,600 0
01-Dec-2022 4,950.00 4,975.00 4,837.50 4,850.00 60,043,200 0
30-Nov-2022 4,700.00 4,950.00 4,687.50 4,950.00 228,769,000 0
29-Nov-2022 4,637.50 4,712.50 4,637.50 4,687.50 59,310,800 0
28-Nov-2022 4,650.00 4,675.00 4,625.00 4,637.50 46,613,400 0
25-Nov-2022 4,637.50 4,650.00 4,612.50 4,650.00 28,538,800 0
24-Nov-2022 4,625.00 4,675.00 4,625.00 4,637.50 33,691,200 0
23-Nov-2022 4,625.00 4,662.50 4,625.00 4,625.00 26,480,000 0
22-Nov-2022 4,612.50 4,662.50 4,587.50 4,625.00 24,036,600 0
21-Nov-2022 4,575.00 4,637.50 4,562.50 4,587.50 24,552,400 0
18-Nov-2022 4,650.00 4,662.50 4,587.50 4,600.00 34,503,000 0
17-Nov-2022 4,550.00 4,650.00 4,512.50 4,637.50 42,451,400 0
16-Nov-2022 4,562.50 4,562.50 4,437.50 4,550.00 84,179,400 0
15-Nov-2022 4,575.00 4,600.00 4,537.50 4,562.50 32,362,600 0
14-Nov-2022 4,650.00 4,662.50 4,537.50 4,550.00 53,046,400 0
11-Nov-2022 4,712.50 4,737.50 4,637.50 4,650.00 76,578,200 0
10-Nov-2022 4,637.50 4,650.00 4,550.00 4,637.50 35,056,000 0
09-Nov-2022 4,650.00 4,675.00 4,625.00 4,650.00 44,354,400 0
08-Nov-2022 4,650.00 4,675.00 4,600.00 4,625.00 34,329,200 0
07-Nov-2022 4,637.50 4,675.00 4,612.50 4,637.50 43,164,600 0
04-Nov-2022 4,637.50 4,650.00 4,612.50 4,637.50 33,068,200 0
03-Nov-2022 4,625.00 4,700.00 4,587.50 4,650.00 47,748,600 0
02-Nov-2022 4,700.00 4,700.00 4,575.00 4,625.00 49,775,000 0
01-Nov-2022 4,700.00 4,750.00 4,625.00 4,700.00 41,443,800 0
31-Oct-2022 4,700.00 4,737.50 4,675.00 4,700.00 57,043,600 0
28-Oct-2022 4,675.00 4,687.50 4,562.50 4,662.50 67,024,200 0
27-Oct-2022 4,625.00 4,737.50 4,612.50 4,675.00 32,568,200 0